Deckers Outdoor Corporation (ETR:DO2)
Germany · Delayed Price · Currency is EUR 76.58
+1.32 (1.75%)
At close: Nov 28, 2025
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 75.84 | 76.66 | 75.84 | 76.58 | 76.58 | 1.75% | 559 |
| Nov 27, 2025 | 74.02 | 75.26 | 73.98 | 75.26 | 75.26 | 0.27% | 234 |
| Nov 26, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 1.30% | - |
| Nov 25, 2025 | 73.48 | 74.10 | 73.48 | 74.10 | 74.10 | 2.26% | 15 |
| Nov 24, 2025 | 74.30 | 74.30 | 72.46 | 72.46 | 72.46 | -0.58% | 284 |
| Nov 21, 2025 | 71.00 | 72.88 | 71.00 | 72.88 | 72.88 | 1.11% | 245 |
| Nov 20, 2025 | 72.64 | 72.64 | 72.08 | 72.08 | 72.08 | -0.06% | 161 |
| Nov 19, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.56% | - |
| Nov 18, 2025 | 70.14 | 71.72 | 70.02 | 71.72 | 71.72 | 1.27% | 700 |
| Nov 17, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | -0.65% | - |
| Nov 14, 2025 | 71.72 | 71.72 | 70.12 | 71.28 | 71.28 | -1.27% | 670 |
| Nov 13, 2025 | 72.18 | 73.08 | 72.18 | 72.20 | 72.20 | -1.34% | 360 |
| Nov 12, 2025 | 73.08 | 73.18 | 73.08 | 73.18 | 73.18 | 2.98% | 1 |
| Nov 11, 2025 | 71.72 | 71.72 | 71.06 | 71.06 | 71.06 | 2.36% | 348 |
| Nov 10, 2025 | 71.60 | 71.60 | 69.42 | 69.42 | 69.42 | -0.09% | 143 |
| Nov 7, 2025 | 69.60 | 69.60 | 69.48 | 69.48 | 69.48 | -3.23% | 16 |
| Nov 6, 2025 | 71.50 | 71.80 | 71.50 | 71.80 | 71.80 | 1.96% | 382 |
| Nov 5, 2025 | 69.00 | 70.60 | 69.00 | 70.42 | 70.42 | 1.70% | 742 |
| Nov 4, 2025 | 69.64 | 69.80 | 69.24 | 69.24 | 69.24 | 0.12% | 828 |
| Nov 3, 2025 | 70.36 | 71.04 | 69.16 | 69.16 | 69.16 | -2.40% | 309 |
| Oct 31, 2025 | 70.46 | 70.86 | 70.46 | 70.86 | 70.86 | -1.25% | 33 |
| Oct 30, 2025 | 72.34 | 72.40 | 71.30 | 71.76 | 71.76 | -2.61% | 542 |
| Oct 29, 2025 | 75.58 | 75.58 | 73.68 | 73.68 | 73.68 | -1.60% | 445 |
| Oct 28, 2025 | 76.88 | 77.80 | 74.58 | 74.88 | 74.88 | -1.91% | 647 |
| Oct 27, 2025 | 75.82 | 77.24 | 75.54 | 76.34 | 76.34 | -1.27% | 1,170 |
| Oct 24, 2025 | 78.00 | 78.62 | 75.00 | 77.32 | 77.32 | -12.95% | 4,991 |
| Oct 23, 2025 | 87.84 | 88.82 | 87.82 | 88.82 | 88.82 | 0.93% | 178 |
| Oct 22, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.37% | - |
| Oct 21, 2025 | 87.82 | 89.56 | 87.82 | 89.22 | 89.22 | 4.72% | 283 |
| Oct 17, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 1.69% | - |
| Oct 16, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 0.26% | - |
| Oct 15, 2025 | 84.10 | 84.10 | 83.56 | 83.56 | 83.56 | -1.37% | 3 |
| Oct 14, 2025 | 84.46 | 84.72 | 84.46 | 84.72 | 84.72 | 1.12% | 17 |
| Oct 13, 2025 | 81.06 | 83.78 | 81.06 | 83.78 | 83.78 | 1.38% | 103 |
| Oct 10, 2025 | 85.56 | 85.70 | 82.64 | 82.64 | 82.64 | -3.91% | 465 |
| Oct 9, 2025 | 87.54 | 87.54 | 86.00 | 86.00 | 86.00 | -0.92% | 15 |
| Oct 8, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 2.24% | - |
| Oct 7, 2025 | 85.16 | 85.16 | 84.90 | 84.90 | 84.90 | -3.87% | 11 |
| Oct 6, 2025 | 88.80 | 89.08 | 87.14 | 88.32 | 88.32 | -0.18% | 236 |
| Oct 3, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | 0.39% | - |
| Oct 2, 2025 | 86.64 | 88.16 | 86.64 | 88.14 | 88.14 | 2.78% | 174 |
| Oct 1, 2025 | 86.22 | 86.22 | 85.76 | 85.76 | 85.76 | -0.44% | 44 |
| Sep 30, 2025 | 87.68 | 88.54 | 86.14 | 86.14 | 86.14 | -1.51% | 235 |
| Sep 29, 2025 | 90.74 | 90.74 | 87.46 | 87.46 | 87.46 | -8.59% | 193 |
| Sep 24, 2025 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | -0.50% | 70 |
| Sep 23, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | -0.60% | - |
| Sep 22, 2025 | 96.28 | 96.74 | 96.18 | 96.74 | 96.74 | -3.50% | 116 |
| Sep 18, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | -0.55% | - |
| Sep 17, 2025 | 100.55 | 100.80 | 100.55 | 100.80 | 100.80 | 1.78% | 25 |
| Sep 16, 2025 | 98.20 | 99.04 | 98.20 | 99.04 | 99.04 | -2.18% | 1 |